х┐ЕхИЫчзСцКА 300667

数据更新至:

添加到对比分析

19.24 +1.48%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

19.24
+1.48% +0.28
18.77
开盘价
19.63
最高价
18.39
最低价
115,640
成交量
数据更新至: 2025-03-25

技术指标

19.45
MA5 (5日均线)
19.32
MA10 (10日均线)
18.41
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 18.77 19.63 18.39 19.24 +1.48% 115,640 220,234,311
2025-03-24 19.88 20.06 17.88 18.96 -5.48% 217,014 413,891,378
2025-03-21 20.2 21.51 19.71 20.06 -0.69% 368,180 762,181,483
2025-03-20 18.8 20.25 18.5 20.2 +7.45% 249,599 486,451,893
2025-03-19 19.22 19.6 18.62 18.8 -4.18% 164,536 311,037,659
2025-03-18 19.51 20.28 19.3 19.62 -0.66% 222,990 440,204,223
2025-03-17 19.49 20.48 19.04 19.75 +1.8% 281,119 560,745,952
2025-03-14 19.07 19.65 18.42 19.4 +1.2% 259,278 491,707,979
2025-03-13 18.06 19.28 18.06 19.17 +6.5% 263,573 493,963,730
2025-03-12 17.95 18.17 17.77 18 +0.28% 80,119 144,162,683
2025-03-11 17.86 18.2 17.45 17.95 -2.5% 117,207 208,718,167
2025-03-10 17.86 18.99 17.6 18.41 +4.66% 183,394 338,959,226
2025-03-07 17.52 17.86 17.3 17.59 +0.4% 60,607 106,750,105
2025-03-06 17.36 17.72 17.31 17.52 +1.04% 46,699 81,961,192
2025-03-05 17.18 17.36 16.91 17.34 +0.99% 40,413 69,332,466
2025-03-04 16.53 17.19 16.43 17.17 +2.94% 41,314 70,022,230
2025-03-03 16.88 17.13 16.56 16.68 -0.06% 41,599 70,160,271
2025-02-28 17.65 17.7 16.62 16.69 -6.08% 55,470 94,918,307
2025-02-27 17.88 18.02 17.33 17.77 -1.11% 62,663 110,731,098
2025-02-26 17.82 18.05 17.52 17.97 +1.93% 74,691 133,078,463
2025-02-25 17.57 18 17.38 17.63 -0.23% 64,101 113,798,543
2025-02-24 17.78 17.95 17.21 17.67 -0.56% 79,574 139,510,892
2025-02-21 17.89 18.08 17.59 17.77 -1% 91,213 162,321,027
2025-02-20 17.47 18.12 17.38 17.95 +2.75% 85,373 152,265,132
2025-02-19 16.41 17.66 16.41 17.47 +6.33% 80,706 138,586,618
2025-02-18 17.1 17.26 16.35 16.43 -4.37% 62,355 104,679,731
2025-02-17 17.05 17.39 16.8 17.18 +0.47% 58,738 100,640,790
2025-02-14 17.26 17.41 16.99 17.1 -1.1% 48,489 83,357,835
2025-02-13 17.95 18 17.2 17.29 -3.89% 70,039 122,644,761
2025-02-12 17.85 18.07 17.65 17.99 +0.78% 44,705 79,996,122
2025-02-11 18.3 18.3 17.72 17.85 -2.35% 49,710 88,893,321
2025-02-10 17.84 18.48 17.6 18.28 +3.1% 74,490 134,635,892
2025-02-07 17.95 18.2 17.4 17.73 -1.23% 89,359 159,886,956
2025-02-06 16.85 18.33 16.81 17.95 +5.84% 98,738 175,511,213
2025-02-05 16.52 17.13 16.5 16.96 +3.04% 45,265 76,492,918
2025-01-27 17.38 17.5 16.46 16.46 -6.37% 74,774 126,127,338
2025-01-24 17.27 17.8 17.21 17.58 +1.85% 55,268 96,631,191
2025-01-23 17.62 18.09 17.24 17.26 -0.8% 81,526 144,220,380
2025-01-22 17.89 17.89 17.21 17.4 -2.41% 61,630 107,394,565
2025-01-21 17.7 18.23 17.13 17.83 +0.96% 111,141 196,455,760
2025-01-20 18.04 18.44 17.45 17.66 -2.05% 87,531 154,990,745
2025-01-17 18.83 18.99 17.55 18.03 -4.3% 140,786 256,293,701
2025-01-16 19.3 20.5 18.36 18.84 +0.64% 161,414 311,539,556
2025-01-15 19.39 19.43 18.29 18.72 -3.6% 144,144 269,508,839
2025-01-14 18.01 19.95 17.8 19.42 +5.83% 283,571 541,103,180
2025-01-13 16.29 18.62 16.29 18.35 +8.07% 281,183 492,801,206
2025-01-10 16.02 18.78 15.79 16.98 +8.22% 262,768 457,772,236
2025-01-09 15 15.9 14.86 15.69 +4.6% 88,574 137,809,217
2025-01-08 15.15 15.24 14.37 15 0% 61,947 92,287,347
2025-01-07 14.56 15 14.47 15 +3.66% 60,055 88,405,242
2025-01-06 14.75 15 14.21 14.47 -6.71% 98,844 144,012,142
2025-01-03 15.7 16.9 15.28 15.51 -1.02% 99,452 159,239,663
2025-01-02 16.18 16.37 15.47 15.67 -3.09% 51,207 81,461,512
2024-12-31 16.94 17.19 16.15 16.17 -4.55% 56,200 92,659,917
2024-12-30 17.02 17.35 16.51 16.94 -1.34% 49,328 83,545,883
2024-12-27 17.24 17.66 17.09 17.17 -0.41% 65,125 112,924,836
2024-12-26 17 17.47 16.82 17.24 +2.56% 69,986 120,367,833
2024-12-25 17.58 17.79 16.5 16.81 -4.54% 90,834 153,326,945
2024-12-24 17.82 18.31 17 17.61 -0.84% 96,962 171,488,669
2024-12-23 19.65 19.74 17.69 17.76 -9.39% 135,942 250,919,079
2024-12-20 19.5 20.11 19.4 19.6 -1.31% 140,711 277,985,423
2024-12-19 19.92 20.49 19.55 19.86 -4.2% 264,982 526,881,728
2024-12-18 18.7 21.8 18.5 20.73 +14.09% 362,944 758,404,070
2024-12-17 18.98 18.99 17.88 18.17 -4.37% 53,967 98,926,676
2024-12-16 19.5 19.54 18.86 19 -2.86% 46,895 89,687,460
2024-12-13 19.9 19.98 19.41 19.56 -2.83% 51,312 100,715,418
2024-12-12 20.3 20.47 19.79 20.13 -1.13% 66,671 133,724,251
2024-12-11 20.78 20.89 20.3 20.36 -1.64% 75,695 155,158,915
2024-12-10 20.3 20.75 19.93 20.7 +3.86% 112,771 229,969,766
2024-12-09 19.85 20.55 19.66 19.93 +0.61% 96,987 195,364,512
2024-12-06 19.4 19.83 19.06 19.81 +4.04% 77,339 151,288,798
2024-12-05 18.78 19.23 18.78 19.04 +0.53% 33,183 63,266,689
2024-12-04 19.46 19.47 18.88 18.94 -2.22% 43,374 83,066,293
2024-12-03 19.26 19.56 19.03 19.37 +0.57% 38,771 74,987,313
2024-12-02 19.2 19.44 19 19.26 +0.52% 42,507 81,899,459
2024-11-29 18.63 19.26 18.4 19.16 +2.84% 54,890 103,963,423
2024-11-28 18.79 19.13 18.61 18.63 -0.8% 48,383 91,288,473
2024-11-27 18.06 18.9 17.48 18.78 +3.59% 58,108 105,391,860
2024-11-26 18.29 18.63 18 18.13 -1.47% 36,948 67,609,757
2024-11-25 18.51 18.7 17.98 18.4 +0.05% 49,746 90,479,223
2024-11-22 19.36 19.55 18.39 18.39 -5.35% 67,337 127,538,605
2024-11-21 19.73 19.98 19.02 19.43 -1.22% 49,426 96,587,046
2024-11-20 19.51 19.85 19.36 19.67 +0.87% 51,937 101,747,603
2024-11-19 18.89 19.5 18.89 19.5 +3.28% 47,438 91,212,414
2024-11-18 20.07 20.28 18.63 18.88 -4.6% 63,492 120,772,216
2024-11-15 20.48 20.97 19.78 19.79 -4.53% 75,603 154,622,840
2024-11-14 21.71 21.82 20.67 20.73 -5.69% 92,958 196,473,807
2024-11-13 21.7 22.47 21.43 21.98 -0.72% 117,421 256,379,494
2024-11-12 22.45 23.55 21.7 22.14 +3.36% 222,097 502,764,303
2024-11-11 20.6 21.47 20.59 21.42 +4.03% 115,762 244,028,086
2024-11-08 20.3 20.88 20.3 20.59 +1.78% 96,126 198,233,929
2024-11-07 19.9 20.3 19.53 20.23 +0.15% 84,757 169,755,899
2024-11-06 20 20.83 19.96 20.2 +1.15% 106,619 216,993,108
2024-11-05 19.39 20.12 19.21 19.97 +3.26% 104,822 207,085,429
2024-11-04 19.17 19.38 18.89 19.34 +0.89% 79,774 153,207,613
2024-11-01 20.58 20.89 19.02 19.17 -9.36% 149,351 295,635,286
2024-10-31 21.02 21.9 20.5 21.15 +1.78% 157,516 337,177,682
2024-10-30 21.5 21.7 20.26 20.78 -4.81% 155,398 323,677,764
2024-10-29 22.71 23.05 21.66 21.83 -6.63% 244,492 540,569,625
2024-10-28 24.05 24.05 22.68 23.38 -3.75% 310,302 719,817,602
2024-10-25 20.84 24.29 20.84 24.29 +13.56% 404,472 926,777,089
2024-10-24 23.59 24.7 21.11 21.39 0% 478,761 1,090,206,130
2024-10-23 19.61 22.13 19.59 21.39 +7.22% 253,492 533,060,289
2024-10-22 21.3 21.47 19.7 19.95 -4.27% 168,758 344,091,970
2024-10-21 19.81 21.5 19.56 20.84 +6.44% 216,223 443,787,743
2024-10-18 18.42 20.49 18.38 19.58 +3.6% 197,151 379,347,462
2024-10-17 18.52 19.5 18.11 18.9 +3.85% 207,451 390,859,151
2024-10-16 17.21 18.48 17.12 18.2 +3.23% 178,344 320,800,033
2024-10-15 17.42 18.94 17.31 17.63 0% 123,241 221,829,941
2024-10-14 17.18 17.65 16.64 17.63 +3.34% 83,258 143,155,984
2024-10-11 18.34 18.34 16.61 17.06 -7.23% 103,481 179,851,882
2024-10-10 18.64 19.48 18.15 18.39 +0.49% 81,732 153,138,312
2024-10-09 20.74 20.97 18.3 18.3 -16.82% 160,263 317,574,435
2024-10-08 22 22.15 19.51 22 +18.92% 256,882 541,471,362
2024-09-30 16.98 18.98 16.2 18.5 +13.92% 203,544 357,840,289
2024-09-27 15.55 16.54 15.55 16.24 +4.98% 114,543 183,577,261
2024-09-26 15.35 15.54 15.05 15.47 -0.77% 90,060 137,735,550
2024-09-25 14.91 16.05 14.76 15.59 +4.7% 132,012 202,632,153
2024-09-24 14.5 14.92 14.33 14.89 +1.85% 70,964 104,159,992
2024-09-23 14.86 15.22 14.56 14.62 -2.6% 69,223 101,965,049
2024-09-20 15.27 15.27 14.8 15.01 -1.7% 95,545 142,860,339
2024-09-19 14.65 15.47 14.42 15.27 +3.53% 137,567 205,296,349
2024-09-18 14.15 14.75 13.98 14.75 +4.76% 101,070 145,985,808
2024-09-13 14.2 14.76 14.08 14.08 -3.1% 92,133 131,986,073
2024-09-12 13.78 15.11 13.78 14.53 +5.44% 121,143 176,571,821
2024-09-11 13.72 13.93 13.62 13.78 +0.07% 17,336 23,902,726
2024-09-10 13.69 13.85 13.48 13.77 +0.66% 20,077 27,413,439
2024-09-09 13.46 13.77 13.43 13.68 -0.29% 22,387 30,457,552
2024-09-06 14.06 14.14 13.7 13.72 -3.04% 42,168 58,474,885
2024-09-05 13.7 14.29 13.53 14.15 +3.06% 74,185 103,555,475
2024-09-04 14.01 14.16 13.41 13.73 -3.78% 74,589 102,365,544
2024-09-03 14.62 15.3 14.12 14.27 +2.51% 101,130 147,136,886
2024-09-02 13.85 14.11 13.75 13.92 +0.58% 37,598 52,381,329
2024-08-30 13.54 14.06 13.5 13.84 +2.82% 45,555 63,120,365
2024-08-29 13.44 13.57 13.03 13.46 +1.66% 26,684 35,729,843
2024-08-28 13.14 13.54 13.09 13.24 +0.76% 26,004 34,646,055
2024-08-27 14 14.03 13.1 13.14 -5.4% 53,902 72,179,957
2024-08-26 13.74 13.89 13.49 13.89 +2.28% 35,089 48,169,230
2024-08-23 13.56 13.73 13.3 13.58 -0.07% 32,368 43,775,645
2024-08-22 13.53 13.85 13.3 13.59 +0.15% 39,721 53,909,982
2024-08-21 13.47 13.66 13.41 13.57 +0.15% 22,623 30,637,402
2024-08-20 13.56 13.77 13.45 13.55 -0.07% 25,510 34,674,247
2024-08-19 13.85 13.9 13.51 13.56 -1.53% 30,281 41,324,496
2024-08-16 14.09 14.29 13.72 13.77 -1.5% 42,071 58,601,361
2024-08-15 13.85 14.09 13.52 13.98 +0.5% 42,535 58,810,524
2024-08-14 14.09 14.19 13.85 13.91 -0.14% 29,678 41,424,201
2024-08-13 13.95 14.05 13.66 13.93 -0.14% 41,544 57,458,288
2024-08-12 13.84 14.15 13.71 13.95 +0.65% 42,469 59,288,950
2024-08-09 13.85 14.12 13.79 13.86 +0.58% 46,271 64,323,158
2024-08-08 13.91 14.49 13.59 13.78 -1.57% 84,297 117,824,166
2024-08-07 14.05 14.33 13.89 14 -1.55% 74,478 104,855,653
2024-08-06 14.2 14.65 13.65 14.22 +0.71% 119,680 168,455,726
2024-08-05 13.52 14.55 13.4 14.12 +1.95% 162,714 230,330,339
2024-08-02 13.78 14.25 13.54 13.85 +1.17% 121,361 168,513,491
2024-08-01 13.2 14 13.11 13.69 +6.45% 119,891 162,954,706
2024-07-31 12.59 12.98 12.47 12.86 +2.47% 43,349 55,254,618
2024-07-30 12.38 12.6 12.15 12.55 +1.37% 35,565 44,108,896
2024-07-29 12.05 12.42 11.99 12.38 +2.4% 33,667 41,312,603
2024-07-26 11.97 12.2 11.9 12.09 +0.83% 33,210 40,016,017
2024-07-25 12 12.22 11.82 11.99 -0.25% 36,378 43,626,410
2024-07-24 12.32 12.53 11.97 12.02 -4.07% 48,174 58,544,981
2024-07-23 12.95 13.17 12.46 12.53 -1.57% 43,937 56,023,312
2024-07-22 12.86 13.06 12.68 12.73 -0.7% 46,938 60,088,975
2024-07-19 12.14 13.02 12.08 12.82 +3.81% 74,553 94,981,491
2024-07-18 11.88 12.55 11.67 12.35 0% 84,820 101,898,294
2024-07-17 13.03 13.54 12.26 12.35 -6.44% 85,249 111,497,671
2024-07-16 13.3 13.33 13.01 13.2 -1.86% 65,017 85,571,110
2024-07-15 13.24 13.68 13.05 13.45 +1.05% 91,820 122,750,566
2024-07-12 13.12 13.49 12.72 13.31 +1.29% 111,682 146,567,486
2024-07-11 12.77 13.16 12.77 13.14 +3.46% 86,712 112,855,010
2024-07-10 12.9 13.17 12.61 12.7 -4.37% 94,662 121,787,004
2024-07-09 13.5 13.61 12.55 13.28 -3.84% 149,521 195,620,451
2024-07-08 14.4 14.99 13.6 13.81 -5.8% 153,678 219,824,435
2024-07-05 13.82 14.9 13.41 14.66 +4.19% 159,763 227,951,922
2024-07-04 13.72 14.6 13.63 14.07 +0.86% 135,082 190,399,227
2024-07-03 13.6 13.99 13.29 13.95 +2.05% 118,316 163,128,970
2024-07-02 13.7 14.13 13.46 13.67 -3.73% 125,738 172,786,620
2024-07-01 13.2 15.48 13 14.2 +4.95% 183,966 258,762,698
2024-06-28 13.86 14.35 13.4 13.53 -2.8% 144,075 198,298,356
2024-06-27 13.4 13.98 13.33 13.92 +2.43% 146,552 200,899,276
2024-06-26 13.33 13.59 12.6 13.59 -1.59% 119,946 158,289,675
2024-06-25 13.58 13.96 12.91 13.81 +3.68% 178,030 241,099,512
2024-06-24 13.21 13.47 12.83 13.32 -0.6% 118,978 156,338,430
2024-06-21 13.52 13.56 13.19 13.4 -2.19% 123,918 165,621,738
2024-06-20 13.98 14.26 13.64 13.7 -6.1% 192,048 267,441,298
2024-06-19 13.99 14.98 13.66 14.59 +1.74% 320,092 457,635,413
2024-06-18 11.9 14.34 11.83 14.34 +20% 201,060 274,297,874
2024-06-17 11.8 12.08 11.73 11.95 +0.25% 19,865 23,766,195
2024-06-14 11.8 12.04 11.68 11.92 0% 24,376 28,955,696
2024-06-13 11.91 12.59 11.89 11.92 +0.59% 44,538 54,053,451
2024-06-12 11.72 11.97 11.69 11.85 +1.11% 20,150 23,900,454
2024-06-11 11.2 11.75 10.88 11.72 +3.81% 32,469 37,093,267
2024-06-07 10.96 11.49 10.96 11.29 +3.96% 29,056 32,636,872
2024-06-06 11.69 11.83 10.75 10.86 -7.1% 45,490 50,369,631
2024-06-05 11.95 11.99 11.65 11.69 -2.26% 25,974 30,705,909
2024-06-04 12.35 12.35 11.61 11.96 -4.24% 49,696 59,054,637
2024-06-03 12.87 12.98 12.36 12.49 -2.8% 33,473 42,469,337
2024-05-31 12.77 12.93 12.58 12.85 +2.15% 31,990 41,023,908
2024-05-30 12.56 12.74 12.22 12.58 +0.4% 31,346 39,361,071
2024-05-29 12.3 12.64 12.26 12.53 +0.48% 29,818 37,375,613
2024-05-28 12.36 12.66 12.12 12.47 +0.97% 35,977 44,838,928
2024-05-27 12.38 12.38 11.82 12.35 -0.24% 41,330 49,825,406
2024-05-24 12.75 12.8 12.33 12.38 -4.03% 52,095 65,507,474
2024-05-23 13.05 13.31 12.8 12.9 -1.68% 65,271 85,049,074
2024-05-22 12.91 13.12 12.61 13.12 +1.47% 56,926 73,894,030
2024-05-21 13.5 13.5 12.85 12.93 -4.36% 83,579 109,078,097
2024-05-20 13.21 13.66 13.21 13.52 -1.02% 120,111 161,099,380
2024-05-17 12.55 14.47 12.52 13.66 +11.78% 166,102 227,681,343
2024-05-16 12.2 12.44 12.14 12.22 +0.25% 25,076 30,879,923
2024-05-15 12.25 12.54 12.13 12.19 -1.14% 17,500 21,547,153
2024-05-14 12.4 12.64 12.3 12.33 -0.16% 25,952 32,171,423
2024-05-13 12.77 12.77 12.21 12.35 -4.11% 43,038 53,476,239
2024-05-10 13.35 13.35 12.86 12.88 -3.09% 27,994 36,391,967
2024-05-09 13.15 13.42 13.12 13.29 +0.99% 33,519 44,529,011
2024-05-08 13.42 13.46 13.13 13.16 -1.79% 26,708 35,361,658
2024-05-07 13.13 13.42 13 13.4 +2.06% 46,825 62,224,797
2024-05-06 13.22 13.35 13.04 13.13 +0.69% 38,019 50,028,513
2024-04-30 13.3 13.32 12.82 13.04 -2.03% 54,510 71,136,301
2024-04-29 13.23 13.47 12.96 13.31 -2.56% 95,608 126,566,335
2024-04-26 13.21 13.68 13.2 13.66 +1.79% 63,638 85,818,235
2024-04-25 12.91 13.65 12.91 13.42 +2.68% 69,443 92,583,031
2024-04-24 12.99 13.22 12.88 13.07 -2.02% 66,891 87,242,540
2024-04-23 12.84 13.8 12.39 13.34 +3.81% 104,994 135,806,320
2024-04-22 12.3 13.38 12.05 12.85 +8.81% 103,144 131,643,694
2024-04-19 11.98 12.16 11.7 11.81 -1.5% 25,299 29,994,139
2024-04-18 12.08 12.35 11.7 11.99 -0.66% 34,786 41,864,110
2024-04-17 10.83 12.07 10.83 12.07 +13.55% 52,448 60,674,999
2024-04-16 11.87 11.87 10.63 10.63 -10.14% 53,298 58,337,813
2024-04-15 12.72 12.79 11.61 11.83 -6.11% 48,319 58,555,403
2024-04-12 12.75 13 12.55 12.6 -1.18% 24,078 30,743,222
2024-04-11 12.86 13.08 12.71 12.75 -0.86% 24,372 31,434,519
2024-04-10 13.25 13.25 12.75 12.86 -3.02% 22,580 29,273,680
2024-04-09 13.1 13.34 13 13.26 +1.22% 21,601 28,434,440
2024-04-08 13.5 13.5 13.07 13.1 -3.11% 23,402 31,041,965
2024-04-03 13.84 13.84 13.33 13.52 -2.45% 31,847 43,101,341
2024-04-02 14.04 14.07 13.77 13.86 -1.28% 29,870 41,563,416
2024-04-01 13.98 14.08 13.82 14.04 +0.5% 34,912 48,726,313
2024-03-29 13.53 13.97 13.41 13.97 +3.18% 35,564 48,932,130
2024-03-28 12.99 13.72 12.98 13.54 +3.91% 37,289 50,068,223
2024-03-27 13.65 13.74 13 13.03 -4.26% 34,809 46,472,142
2024-03-26 13.76 14.02 13.31 13.61 -1.38% 37,307 51,019,839
2024-03-25 14.51 14.6 13.8 13.8 -4.89% 39,095 55,445,139
2024-03-22 14.79 14.81 14.33 14.51 -2.09% 36,922 53,729,496
2024-03-21 14.84 14.99 14.5 14.82 -0.27% 32,763 48,454,264
2024-03-20 14.59 14.86 14.57 14.86 +1.36% 28,973 42,763,488
2024-03-19 14.53 14.91 14.36 14.66 +0.83% 43,691 63,734,048
2024-03-18 14.13 14.56 14.13 14.54 +2.97% 33,883 48,625,408
2024-03-15 13.9 14.14 13.75 14.12 +1.58% 33,204 46,463,655
2024-03-14 14.01 14.28 13.69 13.9 -1.63% 40,296 56,275,568
2024-03-13 14 14.14 13.8 14.13 +1.36% 47,664 66,727,726
2024-03-12 13.85 13.95 13.62 13.94 +0.94% 41,001 56,746,730
2024-03-11 13.85 14.01 13.5 13.81 -1.36% 58,428 79,981,770
2024-03-08 13.36 14.28 13.36 14 +4.4% 71,273 99,211,698
2024-03-07 13.51 13.81 13.33 13.41 -0.37% 38,443 52,304,772
2024-03-06 13.18 13.62 13.03 13.46 +1.82% 33,337 44,530,941
2024-03-05 13.54 13.54 13.12 13.22 -2.87% 34,318 45,642,994
2024-03-04 13.75 14 13.31 13.61 -1.38% 42,562 57,674,930
2024-03-01 13.2 13.9 13.2 13.8 +4.78% 46,953 63,415,906
2024-02-29 12.48 13.17 12.46 13.17 +5.53% 41,995 54,389,479
2024-02-28 13.91 14.13 12.4 12.48 -10.15% 70,959 94,606,025
2024-02-27 13.46 13.91 13.22 13.89 +2.58% 37,956 51,665,671
2024-02-26 13.35 13.95 13.33 13.54 +3.36% 61,905 84,456,395
2024-02-23 12.41 13.17 12.41 13.1 +5.82% 45,699 58,499,161
2024-02-22 11.88 12.39 11.88 12.38 +3.25% 33,517 40,970,114
2024-02-21 11.73 12.46 11.65 11.99 +0.93% 38,515 46,755,341
2024-02-20 11.57 11.88 11.27 11.88 +3.48% 36,771 42,732,698
2024-02-19 11.11 11.57 11.09 11.48 +5.32% 55,648 63,187,383
2024-02-08 9.9 10.95 9.42 10.9 +9.88% 73,887 76,234,832
2024-02-07 10.4 10.53 9.43 9.92 -4.43% 76,142 76,508,285
2024-02-06 9.81 10.77 9.23 10.38 +3.9% 63,191 62,743,756
2024-02-05 11.54 11.54 9.83 9.99 -13.95% 70,652 73,000,376
2024-02-02 12.36 12.8 11.12 11.61 -6.07% 47,683 56,553,347
2024-02-01 12.3 12.63 11.88 12.36 +1.15% 45,678 55,991,936
2024-01-31 13.02 13.15 12.1 12.22 -6.79% 49,659 62,799,851
2024-01-30 13.79 13.84 13.1 13.11 -0.46% 56,964 76,816,731
2024-01-29 13.95 14 13.15 13.17 -5.52% 28,989 38,912,342
2024-01-26 14.09 14.29 13.86 13.94 -1.06% 19,453 27,319,347
2024-01-25 13.46 14.13 13.3 14.09 +5.07% 27,410 37,802,250
2024-01-24 13.5 13.59 12.82 13.41 -0.07% 28,465 37,505,119
2024-01-23 13.41 13.62 13.14 13.42 -1.11% 28,960 38,756,273
2024-01-22 14.58 14.67 13.3 13.57 -6.8% 27,494 38,695,644
2024-01-19 14.79 14.96 14.52 14.56 -1.56% 19,820 29,061,731
2024-01-18 14.96 15.08 14.42 14.79 -0.6% 35,530 52,206,156
2024-01-17 15.58 15.58 14.88 14.88 -3.38% 16,449 24,956,067
2024-01-16 15.56 15.67 15.16 15.4 -1.28% 24,116 37,029,561
2024-01-15 15.68 15.81 15.44 15.6 -1.2% 16,128 25,176,588
2024-01-12 16 16.05 15.72 15.79 -1.19% 16,152 25,640,966
2024-01-11 15.65 16.06 15.58 15.98 +2.17% 20,794 32,963,250
2024-01-10 15.96 15.98 15.43 15.64 -1.94% 26,176 41,090,645
2024-01-09 16.18 16.33 15.8 15.95 +0.06% 21,867 35,136,954
2024-01-08 16.38 16.38 15.91 15.94 -2.69% 17,572 28,246,507
2024-01-05 16.95 16.95 16.26 16.38 -2.21% 20,295 33,475,567
2024-01-04 16.79 16.94 16.63 16.75 -0.24% 16,947 28,462,320
2024-01-03 17.09 17.19 16.64 16.79 -1.76% 19,662 33,094,013
2024-01-02 17.28 17.28 16.96 17.09 -0.41% 21,624 36,954,347

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ф╕нцЭРшКВшГ╜ 603126

近期数据

хЖ░х▒▒хЖ╖чГн 000530

2024年一季度

чПац╡╖ф╕нхпМ 000659

2024年至今

чЩ╛ф║ЪшВбф╗╜ 003006

近半年

ц┤╛шГ╜чзСцКА 688063

2024年一季度

хдНцЧжх╝ац▒Я 688505

2024年至今

цЧнхЕЙчФ╡хнР 600353

近期数据

щЪЖщСлщАЪчФи 603766

2022-2023两年

ц│Хх░ФшГЬ 000890

近期数据

х▒▒щлШчОпшГ╜ 000803

近期数据

热门概念板块

区块链

цЛЫхХЖщУ╢шбМ (600036)

近半年
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年一季度
军工

ф╕нхЫ╜щЗНх╖е (601989)

近半年
生物医药
光伏产业
虚拟现实

хИйф║Ъх╛╖ (300296)

近半年
医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

2024年至今
储能电池

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业